Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coda Octopus Group (NQ: CODA )

7.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.902 6.080 5.902 6.080 1,363 +0.09(+1.50%)
Oct 30, 2018 6.020 6.080 5.779 5.990 5,029 +0.00(+0.00%)
Oct 29, 2018 5.698 6.138 5.698 5.990 17,758 +0.29(+5.09%)
Oct 26, 2018 5.710 5.790 5.700 5.700 1,200 -0.07(-1.21%)
Oct 25, 2018 6.010 6.010 5.450 5.770 7,225 -0.11(-1.87%)
Oct 24, 2018 5.810 5.880 5.810 5.880 1,128 +0.08(+1.38%)
Oct 23, 2018 5.770 6.161 5.760 5.800 3,700 +0.00(+0.00%)
Oct 22, 2018 5.830 5.880 5.800 5.800 1,421 -0.30(-4.92%)
Oct 19, 2018 6.150 6.200 5.840 6.100 2,400 -0.12(-1.93%)
Oct 18, 2018 6.050 6.411 6.050 6.220 4,973 +0.13(+2.13%)
Oct 17, 2018 6.500 6.500 6.070 6.090 5,362 -0.40(-6.16%)
Oct 16, 2018 6.030 6.670 5.640 6.490 56,235 +0.49(+8.17%)
Oct 15, 2018 6.090 6.090 5.910 6.000 4,453 +0.00(+0.00%)
Oct 12, 2018 6.290 6.480 6.000 6.000 14,100 -0.40(-6.25%)
Oct 11, 2018 6.170 6.400 6.010 6.400 3,065 +0.29(+4.75%)
Oct 10, 2018 5.858 6.180 5.765 6.110 14,596 +0.41(+7.19%)
Oct 09, 2018 5.800 5.845 5.600 5.700 4,018 -0.10(-1.72%)
Oct 08, 2018 5.720 5.855 5.720 5.800 2,936 -0.07(-1.19%)
Oct 05, 2018 6.000 6.000 5.870 5.870 1,100 -0.13(-2.17%)
Oct 04, 2018 5.820 6.190 5.560 6.000 31,013 +0.17(+3.00%)
Oct 03, 2018 6.000 6.160 5.700 5.825 13,174 -0.14(-2.43%)
Oct 02, 2018 6.070 6.070 5.800 5.970 16,874 -0.12(-1.97%)
Oct 01, 2018 6.030 6.170 6.000 6.090 11,156 +0.06(+1.00%)
Sep 28, 2018 6.220 6.360 6.000 6.030 16,800 +0.03(+0.50%)
Sep 27, 2018 6.000 6.180 6.000 6.000 17,543 +0.00(+0.00%)
Sep 26, 2018 6.472 6.472 6.000 6.000 13,445 -0.01(-0.17%)
Sep 25, 2018 6.100 6.270 6.000 6.010 14,909 -0.12(-1.96%)
Sep 24, 2018 6.100 6.580 6.000 6.130 32,709 +0.16(+2.68%)
Sep 21, 2018 6.580 6.890 5.770 5.970 158,300 -0.55(-8.44%)
Sep 20, 2018 6.000 6.890 6.000 6.520 209,007 +0.65(+11.07%)
Sep 19, 2018 5.520 5.880 5.340 5.870 46,916 +0.24(+4.26%)
Sep 18, 2018 5.670 5.720 5.301 5.630 33,137 -0.04(-0.71%)
Sep 17, 2018 5.490 5.700 5.300 5.670 117,872 +0.24(+4.42%)
Sep 14, 2018 5.000 5.490 5.000 5.430 150,300 +0.31(+6.05%)
Sep 13, 2018 5.150 5.600 4.770 5.120 554,601 +0.59(+13.02%)
Sep 12, 2018 4.320 4.550 4.320 4.530 25,999 +0.10(+2.26%)
Sep 11, 2018 4.250 4.500 4.139 4.430 24,941 +0.18(+4.24%)
Sep 10, 2018 4.090 4.250 4.090 4.250 22,406 +0.11(+2.53%)
Sep 07, 2018 4.145 4.145 4.145 4.145 100 -0.03(-0.82%)
Sep 06, 2018 4.159 4.179 4.110 4.179 1,866 +0.03(+0.71%)
Sep 05, 2018 4.100 4.150 4.100 4.150 5,837 +0.03(+0.73%)
Sep 04, 2018 4.119 4.230 4.116 4.120 4,185 -0.00(-0.11%)
Aug 31, 2018 4.125 4.125 4.125 0 -0.04(-0.85%)
Aug 30, 2018 4.143 4.160 4.143 4.160 1,133 -0.02(-0.56%)
Aug 29, 2018 4.169 4.196 4.117 4.183 19,571 -0.06(-1.42%)
Aug 28, 2018 4.260 4.268 4.200 4.243 2,502 +0.00(+0.08%)
Aug 27, 2018 4.220 4.311 4.199 4.240 13,806 -0.01(-0.24%)
Aug 24, 2018 4.320 4.320 4.170 4.250 4,600 -0.04(-0.93%)
Aug 23, 2018 4.300 4.305 4.244 4.290 7,443 -0.06(-1.38%)
Aug 22, 2018 4.300 4.350 4.260 4.350 2,973 +0.00(+0.00%)
Aug 21, 2018 4.340 4.390 4.210 4.350 40,144 -0.05(-1.07%)
Aug 20, 2018 4.180 4.397 4.159 4.397 15,270 +0.20(+4.69%)
Aug 17, 2018 4.230 4.400 4.100 4.200 48,500 -0.01(-0.24%)
Aug 16, 2018 4.123 4.320 4.119 4.210 8,552 -0.03(-0.79%)
Aug 15, 2018 4.320 4.320 3.910 4.243 52,285 -0.10(-2.23%)
Aug 14, 2018 4.362 4.445 4.340 4.340 23,044 +0.01(+0.23%)
Aug 13, 2018 4.500 4.500 4.250 4.330 22,688 -0.21(-4.63%)
Aug 10, 2018 4.530 4.550 4.350 4.540 13,400 +0.04(+0.89%)
Aug 09, 2018 4.541 4.601 4.280 4.500 9,310 -0.14(-2.97%)
Aug 08, 2018 4.585 4.696 4.510 4.638 10,214 +0.05(+1.04%)
Aug 07, 2018 4.560 4.740 4.510 4.590 14,765 -0.07(-1.51%)
Aug 06, 2018 4.650 4.660 4.484 4.660 11,863 +0.04(+0.88%)
Aug 03, 2018 4.700 4.700 4.570 4.620 48,300 -0.09(-1.91%)
Aug 02, 2018 4.550 4.790 4.430 4.710 23,877 +0.15(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.